KissMeData/094820/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,195100,1500084870,13130,13130,13130,13130,1487
20230705,195000,1500084870,13130,13130,13130,13130,0
20230705,194900,1500084870,13130,13130,13130,13130,0
20230705,194800,1500084870,13130,13130,13130,13130,0
20230705,194700,1500084870,13130,13130,13130,13130,0
20230705,194600,1500084870,13130,13130,13130,13130,0
20230705,194500,1500084870,13130,13130,13130,13130,0
20230705,194400,1500084870,13130,13130,13130,13130,0
20230705,194300,1500084870,13130,13130,13130,13130,0
20230705,194200,1500084870,13130,13130,13130,13130,0
20230705,194100,1500084870,13130,13130,13130,13130,0
20230705,194000,1500084870,13130,13130,13130,13130,0
20230705,193900,1500084870,13130,13130,13130,13130,0
20230705,193800,1500084870,13130,13130,13130,13130,0
20230705,193700,1500084870,13130,13130,13130,13130,0
20230705,193600,1500084870,13130,13130,13130,13130,0
20230705,193500,1500084870,13130,13130,13130,13130,0
20230705,193400,1500084870,13130,13130,13130,13130,0
20230705,193300,1500084870,13130,13130,13130,13130,0
20230705,193200,1500084870,13130,13130,13130,13130,0
20230705,193100,1500084870,13130,13130,13130,13130,0
20230705,193000,1500084870,13130,13130,13130,13130,0
20230705,192900,1500084870,13130,13130,13130,13130,0
20230705,192800,1500084870,13130,13130,13130,13130,0
20230705,192700,1500084870,13130,13130,13130,13130,0
20230705,192600,1500084870,13130,13130,13130,13130,0
20230705,192500,1500084870,13130,13130,13130,13130,0
20230705,192400,1500084870,13130,13130,13130,13130,0
20230705,192300,1500084870,13130,13130,13130,13130,0
20230705,192200,1500084870,13130,13130,13130,13130,0
20230705,192100,1500084870,13130,13130,13130,13130,1487
20230705,192000,1500084870,13130,13130,13130,13130,0
20230705,191900,1500084870,13130,13130,13130,13130,0
20230705,191800,1500084870,13130,13130,13130,13130,0
20230705,191700,1500084870,13130,13130,13130,13130,0
20230705,191600,1500084870,13130,13130,13130,13130,0
20230705,191500,1500084870,13130,13130,13130,13130,0
20230705,191400,1500084870,13130,13130,13130,13130,0
20230705,191300,1500084870,13130,13130,13130,13130,0
20230705,191200,1500084870,13130,13130,13130,13130,0
20230705,191100,1500084870,13130,13130,13130,13130,0
20230705,191000,1500084870,13130,13130,13130,13130,0
20230705,190900,1500084870,13130,13130,13130,13130,0
20230705,190800,1500084870,13130,13130,13130,13130,0
20230705,190700,1500084870,13130,13130,13130,13130,0
20230705,190600,1500084870,13130,13130,13130,13130,0
20230705,190500,1500084870,13130,13130,13130,13130,0
20230705,190400,1500084870,13130,13130,13130,13130,0
20230705,190300,1500084870,13130,13130,13130,13130,0
20230705,190200,1500084870,13130,13130,13130,13130,0
20230705,190100,1500084870,13130,13130,13130,13130,0
20230705,190000,1500084870,13130,13130,13130,13130,0
20230705,185900,1500084870,13130,13130,13130,13130,0
20230705,185800,1500084870,13130,13130,13130,13130,0
20230705,185700,1500084870,13130,13130,13130,13130,0
20230705,185600,1500084870,13130,13130,13130,13130,0
20230705,185500,1500084870,13130,13130,13130,13130,0
20230705,185400,1500084870,13130,13130,13130,13130,0
20230705,185300,1500084870,13130,13130,13130,13130,0
20230705,185200,1500084870,13130,13130,13130,13130,0
20230705,185100,1500084870,13130,13130,13130,13130,1487
20230705,185000,1500084870,13130,13130,13130,13130,0
20230705,184900,1500084870,13130,13130,13130,13130,0
20230705,184800,1500084870,13130,13130,13130,13130,0
20230705,184700,1500084870,13130,13130,13130,13130,0
20230705,184600,1500084870,13130,13130,13130,13130,0
20230705,184500,1500084870,13130,13130,13130,13130,0
20230705,184400,1500084870,13130,13130,13130,13130,0
20230705,184300,1500084870,13130,13130,13130,13130,0
20230705,184200,1500084870,13130,13130,13130,13130,0
20230705,184100,1500084870,13130,13130,13130,13130,0
20230705,184000,1500084870,13130,13130,13130,13130,0
20230705,183900,1500084870,13130,13130,13130,13130,0
20230705,183800,1500084870,13130,13130,13130,13130,0
20230705,183700,1500084870,13130,13130,13130,13130,0
20230705,183600,1500084870,13130,13130,13130,13130,0
20230705,183500,1500084870,13130,13130,13130,13130,0
20230705,183400,1500084870,13130,13130,13130,13130,0
20230705,183300,1500084870,13130,13130,13130,13130,0
20230705,183200,1500084870,13130,13130,13130,13130,0
20230705,183100,1500084870,13130,13130,13130,13130,0
20230705,183000,1500084870,13130,13130,13130,13130,0
20230705,182900,1500084870,13130,13130,13130,13130,0
20230705,182800,1500084870,13130,13130,13130,13130,0
20230705,182700,1500084870,13130,13130,13130,13130,0
20230705,182600,1500084870,13130,13130,13130,13130,0
20230705,182500,1500084870,13130,13130,13130,13130,0
20230705,182400,1500084870,13130,13130,13130,13130,0
20230705,182300,1500084870,13130,13130,13130,13130,0
20230705,182200,1500084870,13130,13130,13130,13130,0
20230705,182100,1500084870,13130,13130,13130,13130,1487
20230705,182000,1500084870,13130,13130,13130,13130,0
20230705,181900,1500084870,13130,13130,13130,13130,0
20230705,181800,1500084870,13130,13130,13130,13130,0
20230705,181700,1500084870,13130,13130,13130,13130,0
20230705,181600,1500084870,13130,13130,13130,13130,0
20230705,181500,1500084870,13130,13130,13130,13130,0
20230705,181400,1500084870,13130,13130,13130,13130,0
20230705,181300,1500084870,13130,13130,13130,13130,0
20230705,181200,1500084870,13130,13130,13130,13130,0
20230705,181100,1500084870,13130,13130,13130,13130,0
20230705,181000,1500084870,13130,13130,13130,13130,0
20230705,180900,1500084870,13130,13130,13130,13130,0
20230705,180800,1500084870,13130,13130,13130,13130,0
20230705,180700,1500084870,13130,13130,13130,13130,0
20230705,180600,1500084870,13130,13130,13130,13130,0
20230705,180500,1500084870,13130,13130,13130,13130,0
20230705,180400,1500084870,13130,13130,13130,13130,0
20230705,180300,1500084870,13130,13130,13130,13130,0
20230705,180200,1500084870,13130,13130,13130,13130,0
20230705,180100,1500084870,13130,13130,13130,13130,0
20230705,180000,1500084870,13130,13130,13130,13130,0
20230705,175900,1500084870,13130,13130,13130,13130,0
20230705,175800,1500084870,13130,13130,13130,13130,0
20230705,175700,1500084870,13130,13130,13130,13130,0
20230705,175600,1500084870,13130,13130,13130,13130,0
20230705,175500,1500084870,13130,13130,13130,13130,0
20230705,175400,1500084870,13130,13130,13130,13130,0
20230705,175300,1500084870,13130,13130,13130,13130,0
20230705,175200,1500084870,13130,13130,13130,13130,0
20230705,175100,1500084870,13130,13130,13130,13130,1487
20230705,175000,1500084870,13130,13130,13130,13130,0
20230705,174900,1500084870,13130,13130,13130,13130,0
20230705,174800,1500084870,13130,13130,13130,13130,0
20230705,174700,1500084870,13130,13130,13130,13130,0
20230705,174600,1500084870,13130,13130,13130,13130,0
20230705,174500,1500084870,13130,13130,13130,13130,0
20230705,174400,1500084870,13130,13130,13130,13130,0
20230705,174300,1500084870,13130,13130,13130,13130,0
20230705,174200,1500084870,13130,13130,13130,13130,0
20230705,174100,1500084870,13130,13130,13130,13130,0
20230705,174000,1500084870,13130,13130,13130,13130,0
20230705,173900,1500084870,13130,13130,13130,13130,0
20230705,173800,1500084870,13130,13130,13130,13130,0
20230705,173700,1500084870,13130,13130,13130,13130,0
20230705,173600,1500084870,13130,13130,13130,13130,0
20230705,173500,1500084870,13130,13130,13130,13130,0
20230705,173400,1500084870,13130,13130,13130,13130,0
20230705,173300,1500084870,13130,13130,13130,13130,0
20230705,173200,1500084870,13130,13130,13130,13130,0
20230705,173100,1500084870,13130,13130,13130,13130,0
20230705,173000,1500084870,13130,13130,13130,13130,0
20230705,172900,1500084870,13130,13130,13130,13130,0
20230705,172800,1500084870,13130,13130,13130,13130,0
20230705,172700,1500084870,13130,13130,13130,13130,0
20230705,172600,1500084870,13130,13130,13130,13130,0
20230705,172500,1500084870,13130,13130,13130,13130,0
20230705,172400,1500084870,13130,13130,13130,13130,0
20230705,172300,1500084870,13130,13130,13130,13130,0
20230705,172200,1500084870,13130,13130,13130,13130,0
20230705,172100,1500084870,13130,13130,13130,13130,1487
20230705,172000,1500084870,13130,13130,13130,13130,0
20230705,171900,1500084870,13130,13130,13130,13130,0
20230705,171800,1500084870,13130,13130,13130,13130,0
20230705,171700,1500084870,13130,13130,13130,13130,0
20230705,171600,1500084870,13130,13130,13130,13130,0
20230705,171500,1500084870,13130,13130,13130,13130,0
20230705,171400,1500084870,13130,13130,13130,13130,0
20230705,171300,1500084870,13130,13130,13130,13130,0
20230705,171200,1500084870,13130,13130,13130,13130,0
20230705,171100,1500084870,13130,13130,13130,13130,0
20230705,171000,1500084870,13130,13130,13130,13130,0
20230705,170900,1500084870,13130,13130,13130,13130,0
20230705,170800,1500084870,13130,13130,13130,13130,0
20230705,170700,1500084870,13130,13130,13130,13130,0
20230705,170600,1500084870,13130,13130,13130,13130,0
20230705,170500,1500084870,13130,13130,13130,13130,0
20230705,170400,1500084870,13130,13130,13130,13130,0
20230705,170300,1500084870,13130,13130,13130,13130,0
20230705,170200,1500084870,13130,13130,13130,13130,0
20230705,170100,1500084870,13130,13130,13130,13130,0
20230705,170000,1500084870,13130,13130,13130,13130,0
20230705,165900,1500084870,13130,13130,13130,13130,0
20230705,165800,1500084870,13130,13130,13130,13130,0
20230705,165700,1500084870,13130,13130,13130,13130,0
20230705,165600,1500084870,13130,13130,13130,13130,0
20230705,165500,1500084870,13130,13130,13130,13130,0
20230705,165400,1500084870,13130,13130,13130,13130,0
20230705,165300,1500084870,13130,13130,13130,13130,0
20230705,165200,1500084870,13130,13130,13130,13130,0
20230705,165100,1500084870,13130,13130,13130,13130,1487
20230705,165000,1500084870,13130,13130,13130,13130,0
20230705,164900,1500084870,13130,13130,13130,13130,0
20230705,164800,1500084870,13130,13130,13130,13130,0
20230705,164700,1500084870,13130,13130,13130,13130,0
20230705,164600,1500084870,13130,13130,13130,13130,0
20230705,164500,1500084870,13130,13130,13130,13130,0
20230705,164400,1500084870,13130,13130,13130,13130,0
20230705,164300,1500084870,13130,13130,13130,13130,0
20230705,164200,1500084870,13130,13130,13130,13130,0
20230705,164100,1500084870,13130,13130,13130,13130,0
20230705,164000,1500084870,13130,13130,13130,13130,0
20230705,163900,1500084870,13130,13130,13130,13130,0
20230705,163800,1500084870,13130,13130,13130,13130,0
20230705,163700,1500084870,13130,13130,13130,13130,0
20230705,163600,1500084870,13130,13130,13130,13130,0
20230705,163500,1500084870,13130,13130,13130,13130,0
20230705,163400,1500084870,13130,13130,13130,13130,0
20230705,163300,1500084870,13130,13130,13130,13130,0
20230705,163200,1500084870,13130,13130,13130,13130,0
20230705,163100,1500084870,13130,13130,13130,13130,0
20230705,163000,1500084870,13130,13130,13130,13130,0
20230705,162900,1500084870,13130,13130,13130,13130,0
20230705,162800,1500084870,13130,13130,13130,13130,0
20230705,162700,1500084870,13130,13130,13130,13130,0
20230705,162600,1500084870,13130,13130,13130,13130,0
20230705,162500,1500084870,13130,13130,13130,13130,0
20230705,162400,1500084870,13130,13130,13130,13130,0
20230705,162300,1500084870,13130,13130,13130,13130,0
20230705,162200,1500084870,13130,13130,13130,13130,0
20230705,162100,1500084870,13130,13130,13130,13130,1487
20230705,162000,1500084870,13130,13130,13130,13130,0
20230705,161900,1500084870,13130,13130,13130,13130,0
20230705,161800,1500084870,13130,13130,13130,13130,0
20230705,161700,1500084870,13130,13130,13130,13130,0
20230705,161600,1500084870,13130,13130,13130,13130,0
20230705,161500,1500084870,13130,13130,13130,13130,0
20230705,161400,1500084870,13130,13130,13130,13130,0
20230705,161300,1500084870,13130,13130,13130,13130,0
20230705,161200,1500084870,13130,13130,13130,13130,0
20230705,161100,1500084870,13130,13130,13130,13130,0
20230705,161000,1500084870,13130,13130,13130,13130,0
20230705,160900,1500084870,13130,13130,13130,13130,0
20230705,160800,1500084870,13130,13130,13130,13130,0
20230705,160700,1500084870,13130,13130,13130,13130,0
20230705,160600,1500084870,13130,13130,13130,13130,0
20230705,160500,1500084870,13130,13130,13130,13130,0
20230705,160400,1500084870,13130,13130,13130,13130,0
20230705,160300,1500084870,13130,13130,13130,13130,0
20230705,160200,1500084870,13130,13130,13130,13130,0
20230705,160100,1500084870,13130,13130,13130,13130,0
20230705,160000,1500084870,13130,13130,13130,13130,0
20230705,155900,1500084870,13130,13130,13130,13130,0
20230705,155800,1500084870,13130,13130,13130,13130,0
20230705,155700,1500084870,13130,13130,13130,13130,0
20230705,155600,1500084870,13130,13130,13130,13130,0
20230705,155500,1500084870,13130,13130,13130,13130,0
20230705,155400,1500084870,13130,13130,13130,13130,0
20230705,155300,1500084870,13130,13130,13130,13130,0
20230705,155200,1500084870,13130,13130,13130,13130,0
20230705,155100,1500084870,13130,13130,13130,13130,1487
20230705,155000,1500084870,13130,13130,13130,13130,0
20230705,154900,1500084870,13130,13130,13130,13130,0
20230705,154800,1500084870,13130,13130,13130,13130,0
20230705,154700,1500084870,13130,13130,13130,13130,0
20230705,154600,1500084870,13130,13130,13130,13130,0
20230705,154500,1500084870,13130,13130,13130,13130,0
20230705,154400,1500084870,13130,13130,13130,13130,0
20230705,154300,1500084870,13130,13130,13130,13130,0
20230705,154200,1500084870,13130,13130,13130,13130,0
20230705,154100,1500084870,13130,13130,13130,13130,0
20230705,154000,1500084870,13130,13130,13130,13130,0
20230705,153900,1500084870,13130,13130,13130,13130,0
20230705,153800,1500084870,13130,13130,13130,13130,0
20230705,153700,1500084870,13130,13130,13130,13130,0
20230705,153600,1500084870,13130,13130,13130,13130,0
20230705,153500,1500084870,13130,13130,13130,13130,0
20230705,153400,1500084870,13130,13130,13130,13130,0
20230705,153300,1500084870,13130,13130,13130,13130,0
20230705,153200,1500084870,13130,13130,13130,13130,0
20230705,153100,1500084870,13130,13130,13130,13130,0
20230705,153000,1500084870,13130,13130,13130,13130,1487
20230705,152900,1480560560,13190,13190,13190,13190,0
20230705,152800,1480560560,13190,13190,13190,13190,0
20230705,152700,1480560560,13190,13190,13190,13190,0
20230705,152600,1480560560,13190,13190,13190,13190,0
20230705,152500,1480560560,13190,13190,13190,13190,0
20230705,152400,1480560560,13190,13190,13190,13190,0
20230705,152300,1480560560,13190,13190,13190,13190,0
20230705,152200,1480560560,13190,13190,13190,13190,0
20230705,152100,1480560560,13190,13190,13190,13190,0
20230705,152000,1480560560,13190,13190,13190,13190,0
20230705,151900,1480560560,13190,13190,13190,13190,18
20230705,151800,1480323140,13190,13170,13190,13170,92
20230705,151700,1479109960,13130,13140,13140,13130,1590
20230705,151600,1458225770,13140,13170,13170,13140,636
20230705,151500,1449858510,13170,13190,13190,13170,20
20230705,151400,1449594880,13200,13200,13200,13200,0
20230705,151300,1449594880,13200,13200,13200,13200,200
20230705,151200,1446954880,13200,13210,13210,13200,100
20230705,151100,1445634510,13210,13200,13210,13200,662
20230705,151000,1436894490,13210,13200,13220,13200,512
20230705,150900,1430130970,13200,13160,13200,13160,215
20230705,150800,1427295460,13160,13160,13160,13160,10
20230705,150700,1427163860,13160,13160,13160,13160,0
20230705,150600,1427163860,13160,13160,13160,13160,0
20230705,150500,1427163860,13160,13160,13160,13160,10
20230705,150400,1427032260,13140,13140,13140,13140,75
20230705,150300,1426046760,13140,13150,13150,13140,270
20230705,150200,1422497390,13160,13150,13160,13150,459
20230705,150100,1416459140,13150,13150,13150,13150,156
20230705,150000,1414407740,13150,13150,13150,13140,300
20230705,145900,1410462790,13160,13160,13160,13150,287
20230705,145800,1406688720,13150,13150,13150,13150,1000
20230705,145700,1393538720,13160,13160,13170,13150,821
20230705,145600,1382734340,13170,13170,13170,13170,30
20230705,145500,1382339240,13170,13170,13170,13170,544
20230705,145400,1375174760,13170,13170,13170,13170,0
20230705,145300,1375174760,13170,13170,13170,13170,0
20230705,145200,1375174760,13170,13180,13180,13170,199
20230705,145100,1372553330,13200,13200,13200,13200,2
20230705,145000,1372526930,13180,13200,13200,13180,70
20230705,144900,1371603330,13200,13180,13200,13180,456
20230705,144800,1365585860,13170,13170,13170,13170,20
20230705,144700,1365322460,13170,13170,13170,13170,0
20230705,144600,1365322460,13170,13190,13190,13170,3
20230705,144500,1365282930,13170,13170,13170,13170,0
20230705,144400,1365282930,13170,13170,13170,13170,0
20230705,144300,1365282930,13170,13180,13180,13170,530
20230705,144200,1358299330,13180,13180,13180,13170,360
20230705,144100,1353555120,13200,13200,13200,13200,0
20230705,144000,1353555120,13200,13200,13200,13200,0
20230705,143900,1353555120,13200,13200,13200,13200,9
20230705,143800,1353436320,13160,13170,13170,13160,505
20230705,143700,1346789470,13170,13170,13170,13170,100
20230705,143600,1345472470,13200,13200,13200,13200,0
20230705,143500,1345472470,13200,13200,13200,13200,0
20230705,143400,1345472470,13200,13200,13200,13200,0
20230705,143300,1345472470,13200,13200,13200,13200,177
20230705,143200,1343136070,13200,13190,13200,13190,176
20230705,143100,1340814620,13190,13190,13190,13190,59
20230705,143000,1340036410,13170,13170,13170,13170,0
20230705,142900,1340036410,13170,13180,13180,13170,43
20230705,142800,1339469950,13190,13190,13190,13190,101
20230705,142700,1338137760,13170,13170,13170,13170,173
20230705,142600,1335859350,13160,13160,13160,13160,19
20230705,142500,1335609310,13170,13170,13170,13170,150
20230705,142400,1333633810,13170,13170,13170,13170,749
20230705,142300,1323769480,13170,13170,13170,13170,313
20230705,142200,1319647270,13170,13170,13170,13170,0
20230705,142100,1319647270,13170,13170,13170,13170,50
20230705,142000,1318988770,13170,13170,13170,13170,0
20230705,141900,1318988770,13170,13180,13180,13170,124
20230705,141800,1317355530,13180,13180,13180,13180,0
20230705,141700,1317355530,13180,13170,13180,13170,11
20230705,141600,1317210560,13170,13180,13180,13170,122
20230705,141500,1315603110,13180,13170,13180,13170,52
20230705,141400,1314917820,13180,13180,13180,13180,0
20230705,141300,1314917820,13180,13180,13180,13180,0
20230705,141200,1314917820,13180,13180,13180,13180,335
20230705,141100,1310502520,13180,13180,13180,13180,180
20230705,141000,1308130120,13180,13180,13180,13180,1
20230705,140900,1308116940,13180,13180,13180,13180,219
20230705,140800,1305230520,13180,13180,13180,13180,0
20230705,140700,1305230520,13180,13190,13190,13180,222
20230705,140600,1302304490,13180,13190,13190,13180,210
20230705,140500,1299536590,13190,13190,13190,13190,16
20230705,140400,1299325550,13190,13190,13190,13190,243
20230705,140300,1296120380,13200,13200,13200,13200,30
20230705,140200,1295724380,13190,13190,13190,13190,19
20230705,140100,1295473770,13190,13190,13190,13190,110
20230705,140000,1294022870,13200,13200,13200,13200,206
20230705,135900,1291303670,13200,13200,13200,13200,5
20230705,135800,1291237670,13200,13200,13200,13200,0
20230705,135700,1291237670,13200,13200,13200,13200,0
20230705,135600,1291237670,13200,13200,13200,13200,0
20230705,135500,1291237670,13200,13200,13200,13200,50
20230705,135400,1290577670,13200,13200,13200,13200,756
20230705,135300,1280598470,13200,13200,13200,13200,1
20230705,135200,1280585270,13190,13190,13190,13190,500
20230705,135100,1273990270,13190,13190,13190,13190,0
20230705,135000,1273990270,13190,13190,13190,13190,700
20230705,134900,1264757270,13190,13190,13190,13190,99
20230705,134800,1263451460,13190,13190,13190,13190,0
20230705,134700,1263451460,13190,13190,13190,13190,99
20230705,134600,1262145650,13190,13190,13190,13190,0
20230705,134500,1262145650,13190,13190,13190,13190,0
20230705,134400,1262145650,13190,13190,13190,13190,0
20230705,134300,1262145650,13190,13190,13190,13190,0
20230705,134200,1262145650,13190,13190,13190,13190,100
20230705,134100,1260826650,13190,13190,13190,13190,13
20230705,134000,1260655180,13190,13190,13190,13190,0
20230705,133900,1260655180,13190,13190,13190,13190,94
20230705,133800,1259415320,13190,13190,13190,13190,0
20230705,133700,1259415320,13190,13190,13190,13190,0
20230705,133600,1259415320,13190,13190,13190,13190,0
20230705,133500,1259415320,13190,13170,13190,13170,5
20230705,133400,1259349450,13160,13160,13160,13160,100
20230705,133300,1258033450,13160,13160,13160,13160,0
20230705,133200,1258033450,13160,13160,13160,13160,1
20230705,133100,1258020290,13160,13160,13160,13160,0
20230705,133000,1258020290,13160,13160,13160,13160,279
20230705,132900,1254348650,13160,13160,13160,13160,238
20230705,132800,1251216570,13160,13190,13200,13160,1020
20230705,132700,1237754370,13160,13160,13160,13160,91
20230705,132600,1236556810,13160,13160,13160,13160,0
20230705,132500,1236556810,13160,13160,13160,13150,263
20230705,132400,1233096390,13160,13160,13160,13160,13
20230705,132300,1232925310,13160,13160,13160,13160,31
20230705,132200,1232517350,13160,13150,13160,13150,29
20230705,132100,1232135850,13160,13160,13160,13160,0
20230705,132000,1232135850,13160,13160,13160,13160,0
20230705,131900,1232135850,13160,13160,13160,13160,12
20230705,131800,1231977930,13160,13160,13160,13160,11
20230705,131700,1231833170,13160,13160,13160,13160,107
20230705,131600,1230425050,13160,13200,13200,13160,1016
20230705,131500,1217047730,13200,13200,13200,13200,625
20230705,131400,1208797730,13200,13230,13230,13200,5
20230705,131300,1208731690,13230,13230,13230,13230,101
20230705,131200,1207395460,13230,13230,13230,13230,1
20230705,131100,1207382230,13240,13210,13240,13200,265
20230705,131000,1203881840,13240,13240,13240,13240,0
20230705,130900,1203881840,13240,13240,13240,13240,15
20230705,130800,1203683240,13210,13240,13240,13210,263
20230705,130700,1200206090,13240,13240,13240,13240,1
20230705,130600,1200192850,13230,13230,13230,13230,3
20230705,130500,1200153160,13240,13240,13240,13240,1
20230705,130400,1200139920,13240,13240,13240,13240,0
20230705,130300,1200139920,13240,13230,13240,13230,12
20230705,130200,1199981060,13230,13230,13230,13230,0
20230705,130100,1199981060,13230,13230,13230,13230,182
20230705,130000,1197573200,13230,13230,13230,13230,4
20230705,125900,1197520280,13230,13230,13230,13230,3
20230705,125800,1197480590,13230,13230,13230,13230,15
20230705,125700,1197282140,13230,13210,13230,13200,210
20230705,125600,1194506890,13210,13210,13210,13210,22
20230705,125500,1194216270,13210,13200,13210,13200,99
20230705,125400,1192908490,13210,13210,13210,13210,1
20230705,125300,1192895280,13200,13200,13200,13200,269
20230705,125200,1189344480,13200,13200,13200,13200,276
20230705,125100,1185701280,13190,13190,13190,13190,361
20230705,125000,1180939690,13200,13200,13200,13200,0
20230705,124900,1180939690,13200,13200,13200,13200,525
20230705,124800,1174009690,13200,13190,13200,13190,870
20230705,124700,1162529310,13190,13180,13190,13180,158
20230705,124600,1160446030,13190,13190,13190,13190,13
20230705,124500,1160274560,13190,13180,13190,13180,24
20230705,124400,1159958210,13170,13170,13170,13170,0
20230705,124300,1159958210,13170,13170,13170,13170,469
20230705,124200,1153781480,13170,13160,13170,13160,1005
20230705,124100,1140546240,13160,13160,13160,13160,13
20230705,124000,1140375160,13160,13160,13160,13160,359
20230705,123900,1135650720,13160,13160,13160,13160,0
20230705,123800,1135650720,13160,13160,13160,13160,0
20230705,123700,1135650720,13160,13140,13160,13140,465
20230705,123600,1129535300,13140,13140,13140,13140,0
20230705,123500,1129535300,13140,13140,13140,13140,80
20230705,123400,1128484100,13140,13140,13140,13140,20
20230705,123300,1128221300,13140,13140,13140,13140,1
20230705,123200,1128208160,13140,13140,13140,13140,71
20230705,123100,1127275220,13140,13140,13140,13140,1
20230705,123000,1127262080,13140,13140,13140,13140,53
20230705,122900,1126565660,13140,13140,13140,13140,5
20230705,122800,1126499960,13150,13150,13150,13150,10
20230705,122700,1126368460,13150,13150,13150,13150,0
20230705,122600,1126368460,13150,13150,13150,13150,5
20230705,122500,1126302710,13150,13140,13150,13140,56
20230705,122400,1125566860,13140,13140,13140,13140,10
20230705,122300,1125435460,13140,13140,13140,13140,50
20230705,122200,1124778460,13130,13130,13130,13130,50
20230705,122100,1124121960,13130,13130,13130,13130,300
20230705,122000,1120182960,13140,13140,13140,13130,359
20230705,121900,1115469230,13130,13130,13130,13130,40
20230705,121800,1114944030,13130,13130,13130,13130,215
20230705,121700,1112121080,13130,13140,13140,13130,147
20230705,121600,1110190320,13140,13150,13150,13130,276
20230705,121500,1106563540,13140,13130,13150,13130,490
20230705,121400,1100127440,13130,13130,13130,13130,0
20230705,121300,1100127440,13130,13130,13130,13130,0
20230705,121200,1100127440,13130,13130,13130,13130,30
20230705,121100,1099733540,13130,13130,13130,13130,69
20230705,121000,1098827570,13130,13130,13130,13130,0
20230705,120900,1098827570,13130,13130,13130,13130,0
20230705,120800,1098827570,13130,13150,13150,13130,23
20230705,120700,1098525560,13120,13120,13120,13120,0
20230705,120600,1098525560,13120,13120,13120,13120,9
20230705,120500,1098407480,13120,13130,13130,13120,501
20230705,120400,1091833160,13160,13160,13160,13120,603
20230705,120300,1083918040,13130,13130,13130,13130,49
20230705,120200,1083274670,13160,13130,13160,13130,153
20230705,120100,1081265750,13120,13120,13120,13120,0
20230705,120000,1081265750,13120,13160,13160,13120,3030
20230705,115900,1041473510,13160,13160,13160,13160,77
20230705,115800,1040460190,13160,13160,13160,13160,0
20230705,115700,1040460190,13160,13160,13160,13160,0
20230705,115600,1040460190,13160,13150,13160,13150,487
20230705,115500,1034052270,13150,13150,13160,13150,31
20230705,115400,1033644420,13150,13150,13150,13150,163
20230705,115300,1031500970,13160,13160,13160,13160,51
20230705,115200,1030829810,13160,13150,13160,13150,2
20230705,115100,1030803500,13150,13150,13150,13150,38
20230705,115000,1030303800,13150,13150,13150,13150,7
20230705,114900,1030211750,13150,13160,13160,13150,58
20230705,114800,1029449020,13150,13150,13150,13150,62
20230705,114700,1028633720,13150,13150,13150,13150,459
20230705,114600,1022597870,13150,13160,13160,13150,260
20230705,114500,1019178380,13160,13160,13160,13160,1
20230705,114400,1019165220,13160,13160,13160,13160,20
20230705,114300,1018902020,13160,13160,13160,13160,47
20230705,114200,1018283500,13160,13160,13160,13160,150
20230705,114100,1016309500,13150,13150,13150,13150,463
20230705,114000,1010221050,13150,13150,13150,13150,181
20230705,113900,1007840900,13150,13150,13150,13150,292
20230705,113800,1004001100,13150,13150,13150,13130,321
20230705,113700,999783950,13150,13150,13150,13130,2572
20230705,113600,965993400,13150,13150,13150,13150,25
20230705,113500,965664650,13150,13150,13150,13150,37
20230705,113400,965178100,13150,13160,13160,13150,31
20230705,113300,964770440,13160,13150,13160,13150,1617
20230705,113200,943506840,13160,13160,13160,13160,1
20230705,113100,943493680,13150,13150,13150,13150,180
20230705,113000,941126680,13150,13160,13160,13150,1905
20230705,112900,916067250,13170,13170,13170,13170,64
20230705,112800,915224370,13170,13170,13170,13170,105
20230705,112700,913841520,13170,13170,13170,13170,1
20230705,112600,913828350,13170,13170,13170,13160,262
20230705,112500,910378100,13170,13170,13170,13170,0
20230705,112400,910378100,13170,13170,13170,13170,94
20230705,112300,909140120,13170,13160,13170,13160,160
20230705,112200,907034190,13160,13160,13160,13160,481
20230705,112100,900704230,13170,13170,13170,13170,11
20230705,112000,900559360,13170,13160,13170,13160,101
20230705,111900,899230190,13160,13160,13160,13160,0
20230705,111800,899230190,13160,13160,13160,13160,0
20230705,111700,899230190,13160,13160,13160,13160,100
20230705,111600,897914190,13160,13160,13160,13160,310
20230705,111500,893834590,13160,13160,13160,13160,166
20230705,111400,891650030,13150,13160,13160,13150,354
20230705,111300,886991400,13170,13170,13170,13170,1015
20230705,111200,873623850,13160,13160,13160,13160,1000
20230705,111100,860463850,13170,13170,13170,13170,2
20230705,111000,860437510,13170,13170,13170,13170,23
20230705,110900,860134600,13180,13170,13180,13170,444
20230705,110800,854287110,13170,13170,13170,13170,306
20230705,110700,850257090,13170,13170,13170,13170,44
20230705,110600,849677610,13160,13160,13160,13160,10
20230705,110500,849546010,13180,13170,13180,13170,501
20230705,110400,842944260,13160,13160,13160,13160,0
20230705,110300,842944260,13160,13150,13160,13150,912
20230705,110200,830945360,13160,13160,13170,13160,2395
20230705,110100,799427110,13170,13170,13170,13170,14
20230705,110000,799242730,13170,13170,13170,13170,361
20230705,105900,794488360,13170,13160,13170,13160,88
20230705,105800,793329460,13160,13160,13160,13160,100
20230705,105700,792013460,13170,13170,13170,13170,0
20230705,105600,792013460,13170,13170,13180,13170,304
20230705,105500,788009770,13170,13170,13170,13170,51
20230705,105400,787338100,13180,13180,13180,13170,154
20230705,105300,785309880,13180,13180,13180,13180,11
20230705,105200,785164900,13170,13170,13170,13170,132
20230705,105100,783426460,13180,13170,13180,13170,133
20230705,105000,781674420,13170,13170,13170,13170,442
20230705,104900,775853280,13180,13180,13180,13180,77
20230705,104800,774838420,13170,13170,13180,13170,153
20230705,104700,772823380,13170,13170,13170,13170,73
20230705,104600,771861970,13170,13170,13170,13170,58
20230705,104500,771098110,13170,13180,13180,13170,1211
20230705,104400,755143380,13180,13180,13180,13180,3
20230705,104300,755103840,13180,13180,13180,13180,27
20230705,104200,754747980,13180,13180,13180,13180,15
20230705,104100,754550280,13170,13170,13170,13170,200
20230705,104000,751916280,13180,13180,13180,13180,349
20230705,103900,747316460,13180,13180,13180,13180,1
20230705,103800,747303280,13170,13180,13180,13170,31
20230705,103700,746895000,13170,13170,13170,13170,0
20230705,103600,746895000,13170,13170,13170,13170,100
20230705,103500,745578000,13170,13170,13170,13170,20
20230705,103400,745314600,13170,13170,13170,13170,101
20230705,103300,743984430,13170,13180,13180,13170,18
20230705,103200,743747270,13180,13180,13180,13180,5
20230705,103100,743681370,13180,13180,13180,13180,0
20230705,103000,743681370,13180,13170,13180,13170,1535
20230705,102900,723465410,13170,13170,13170,13160,1870
20230705,102800,698845060,13180,13170,13180,13170,34
20230705,102700,698397230,13170,13170,13170,13170,146
20230705,102600,696474410,13170,13170,13170,13170,300
20230705,102500,692523410,13170,13170,13180,13170,153
20230705,102400,690508200,13170,13170,13170,13160,353
20230705,102300,685862400,13170,13160,13170,13160,15
20230705,102200,685664980,13150,13160,13170,13150,906
20230705,102100,673742340,13160,13180,13180,13160,1113
20230705,102000,659086080,13170,13180,13180,13170,306
20230705,101900,655055430,13180,13180,13180,13180,6
20230705,101800,654976350,13180,13190,13190,13180,443
20230705,101700,649134310,13190,13190,13190,13180,421
20230705,101600,643584320,13190,13200,13200,13180,1130
20230705,101500,628684470,13200,13200,13200,13200,257
20230705,101400,625292070,13210,13200,13210,13200,1036
20230705,101300,611616860,13210,13210,13210,13210,491
20230705,101200,605130750,13210,13210,13210,13210,1473
20230705,101100,585672420,13220,13220,13220,13220,151
20230705,101000,583676200,13220,13220,13220,13220,30
20230705,100900,583279600,13220,13230,13230,13220,313
20230705,100800,579141730,13230,13220,13230,13220,64
20230705,100700,578295640,13220,13220,13220,13220,1006
20230705,100600,564996320,13220,13220,13220,13220,42
20230705,100500,564441080,13220,13210,13220,13210,37
20230705,100400,563952030,13210,13220,13220,13210,1140
20230705,100300,548891930,13210,13220,13230,13210,540
20230705,100200,541755480,13220,13220,13220,13210,130
20230705,100100,540037670,13210,13230,13230,13210,144
20230705,100000,538133780,13230,13230,13230,13230,103
20230705,095900,536771090,13230,13230,13230,13230,3
20230705,095800,536731400,13210,13200,13210,13200,618
20230705,095700,528572620,13210,13220,13220,13200,3854
20230705,095600,477635760,13230,13230,13240,13230,2345
20230705,095500,446611020,13240,13240,13240,13230,822
20230705,095400,435728680,13240,13240,13240,13230,356
20230705,095300,431015760,13240,13240,13250,13240,517
20230705,095200,424170660,13250,13250,13250,13250,25
20230705,095100,423839410,13250,13260,13260,13250,293
20230705,095000,419956870,13260,13250,13260,13250,86
20230705,094900,418817270,13260,13260,13260,13260,331
20230705,094800,414428210,13260,13270,13270,13260,1268
20230705,094700,397613860,13270,13280,13290,13270,2399
20230705,094600,365763040,13290,13280,13290,13280,261
20230705,094500,362294380,13290,13290,13290,13280,48
20230705,094400,361656660,13290,13300,13300,13290,1107
20230705,094300,346944500,13300,13310,13310,13300,378
20230705,094200,341917090,13300,13300,13310,13300,795
20230705,094100,331343580,13320,13300,13320,13300,25
20230705,094000,331010880,13320,13290,13320,13280,451
20230705,093900,325020710,13290,13290,13290,13280,352
20230705,093800,320342940,13290,13330,13330,13290,1711
20230705,093700,297600760,13330,13340,13340,13330,197
20230705,093600,294973030,13340,13320,13340,13270,1256
20230705,093500,278267200,13340,13320,13340,13310,853
20230705,093400,266913640,13320,13360,13360,13320,1878
20230705,093300,241863770,13350,13370,13370,13350,867
20230705,093200,230282510,13380,13390,13390,13380,305
20230705,093100,226200270,13380,13410,13410,13380,1885
20230705,093000,200937600,13420,13420,13420,13420,1257
20230705,092900,184068660,13430,13430,13430,13430,1278
20230705,092800,166905120,13430,13440,13440,13430,655
20230705,092700,158106960,13440,13450,13450,13440,807
20230705,092600,147260700,13450,13450,13450,13450,58
20230705,092500,146480600,13450,13450,13450,13450,173
20230705,092400,144153750,13460,13460,13460,13460,13
20230705,092300,143978770,13460,13460,13460,13440,1395
20230705,092200,125226780,13450,13460,13460,13450,531
20230705,092100,118084820,13450,13460,13460,13450,97
20230705,092000,116780150,13460,13460,13460,13460,468
20230705,091900,110480870,13460,13500,13500,13460,21
20230705,091800,110198170,13510,13510,13510,13510,2
20230705,091700,110171150,13460,13460,13460,13460,63
20230705,091600,109323170,13510,13510,13510,13510,320
20230705,091500,104999970,13520,13520,13520,13520,0
20230705,091400,104999970,13520,13520,13520,13520,1
20230705,091300,104986450,13520,13520,13520,13520,666
20230705,091200,95982130,13530,13520,13530,13520,2635
20230705,091100,60356920,13500,13510,13510,13500,3
20230705,091000,60316410,13530,13530,13530,13530,0
20230705,090900,60316410,13530,13530,13530,13450,107
20230705,090800,58876430,13530,13530,13530,13530,100
20230705,090700,57523430,13500,13490,13500,13450,871
20230705,090600,45778420,13530,13540,13540,13530,2
20230705,090500,45751350,13490,13530,13530,13490,240
20230705,090400,42506230,13530,13520,13530,13520,2
20230705,090300,42479180,13530,13530,13530,13530,0
20230705,090200,42479180,13530,13490,13530,13480,370
20230705,090100,37488290,13490,13530,13540,13490,708
20230705,090000,27908980,13500,13530,13530,13500,2064